Indicators

Monster Beverage (NQ: MNST )

53.45 -0.68 (-1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.50	53.60	52.76	52.95	5,134,734	-0.21(-0.40%)
Sep 28, 2023	53.24	53.50	53.05	53.16	4,003,277	+0.04(+0.08%)
Sep 27, 2023	54.32	54.49	52.94	53.12	6,241,231	-1.17(-2.16%)
Sep 26, 2023	54.50	54.60	54.22	54.29	5,284,950	-0.36(-0.66%)
Sep 25, 2023	54.30	54.70	54.63	54.65	5,082,835	+0.13(+0.24%)
Sep 22, 2023	54.70	54.99	54.38	54.52	7,062,455	-0.23(-0.42%)
Sep 21, 2023	55.53	55.61	54.61	54.75	8,015,315	-1.01(-1.81%)
Sep 20, 2023	56.30	56.33	55.69	55.76	4,330,693	-0.25(-0.45%)
Sep 19, 2023	56.02	56.17	55.60	56.01	3,798,829	-0.26(-0.46%)
Sep 18, 2023	56.33	56.51	55.98	56.27	3,840,286	+0.13(+0.23%)
Sep 15, 2023	56.93	57.04	55.98	56.14	9,790,594	-0.73(-1.28%)
Sep 14, 2023	56.59	57.02	56.34	56.87	2,990,136	+0.35(+0.62%)
Sep 13, 2023	56.06	56.98	56.04	56.52	4,684,758	+0.37(+0.66%)
Sep 12, 2023	56.64	56.77	56.13	56.15	3,830,431	-0.63(-1.11%)
Sep 11, 2023	56.40	57.01	56.30	56.78	3,285,834	+0.41(+0.73%)
Sep 08, 2023	56.53	56.67	56.15	56.37	2,486,774	-0.27(-0.48%)
Sep 07, 2023	56.28	56.80	55.98	56.64	3,873,763	+0.36(+0.64%)
Sep 06, 2023	56.00	56.29	55.81	56.28	4,045,216	+0.32(+0.57%)
Sep 05, 2023	56.47	56.47	55.38	55.96	6,205,482	-0.59(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.